Transaction in Own Shares
31 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 143,937 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1670.1380 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,499,899 ordinary shares in treasury, and has 1,071,597,726 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,084,612 shares.
RELX NV announces that today it purchased through UBS Limited 128,156 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4137 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,513,357 ordinary shares in treasury, and has 954,729,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,308,979 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
31 May 2017 |
|
Number of ordinary shares purchased: |
143,937 |
|
Volume weighted average price paid per share (p): |
1670.1380 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
31-May-2017 |
15:26:36 |
419 |
1666.00 |
XLON |
1806121 |
|
|
31-May-2017 |
15:26:36 |
25 |
1666.00 |
XLON |
1806119 |
|
|
31-May-2017 |
15:26:36 |
750 |
1666.00 |
XLON |
1806117 |
|
|
31-May-2017 |
15:25:28 |
1,315 |
1667.00 |
XLON |
1798118 |
|
|
31-May-2017 |
15:23:55 |
503 |
1668.00 |
XLON |
1786182 |
|
|
31-May-2017 |
15:23:55 |
411 |
1668.00 |
XLON |
1786180 |
|
|
31-May-2017 |
15:23:55 |
324 |
1668.00 |
XLON |
1786178 |
|
|
31-May-2017 |
15:20:47 |
1,348 |
1668.00 |
XLON |
1764683 |
|
|
31-May-2017 |
15:20:47 |
48 |
1668.00 |
XLON |
1764681 |
|
|
31-May-2017 |
15:20:47 |
1,436 |
1668.00 |
XLON |
1764679 |
|
|
31-May-2017 |
15:20:47 |
785 |
1668.00 |
XLON |
1764675 |
|
|
31-May-2017 |
15:20:47 |
1,325 |
1668.00 |
XLON |
1764677 |
|
|
31-May-2017 |
15:19:45 |
459 |
1668.00 |
XLON |
1756335 |
|
|
31-May-2017 |
15:11:25 |
1,351 |
1670.00 |
XLON |
1700258 |
|
|
31-May-2017 |
15:11:25 |
1,362 |
1670.00 |
XLON |
1700256 |
|
|
31-May-2017 |
15:06:10 |
1,495 |
1670.00 |
XLON |
1673572 |
|
|
31-May-2017 |
14:59:47 |
1,173 |
1669.00 |
XLON |
1637026 |
|
|
31-May-2017 |
14:57:21 |
534 |
1670.00 |
XLON |
1626028 |
|
|
31-May-2017 |
14:57:21 |
750 |
1670.00 |
XLON |
1626026 |
|
|
31-May-2017 |
14:57:21 |
1,423 |
1670.00 |
XLON |
1625995 |
|
|
31-May-2017 |
14:57:21 |
1,258 |
1670.00 |
XLON |
1625997 |
|
|
31-May-2017 |
14:47:31 |
1,163 |
1667.00 |
XLON |
1583532 |
|
|
31-May-2017 |
14:47:18 |
56 |
1667.00 |
XLON |
1582739 |
|
|
31-May-2017 |
14:46:22 |
415 |
1668.00 |
XLON |
1579020 |
|
|
31-May-2017 |
14:46:22 |
983 |
1668.00 |
XLON |
1579018 |
|
|
31-May-2017 |
14:38:39 |
143 |
1667.00 |
XLON |
1543691 |
|
|
31-May-2017 |
14:38:39 |
259 |
1667.00 |
XLON |
1543689 |
|
|
31-May-2017 |
14:38:39 |
1,000 |
1667.00 |
XLON |
1543687 |
|
|
31-May-2017 |
14:38:39 |
1,408 |
1667.00 |
XLON |
1543666 |
|
|
31-May-2017 |
14:31:15 |
1,164 |
1665.00 |
XLON |
1512148 |
|
|
31-May-2017 |
14:28:47 |
628 |
1667.00 |
XLON |
1502401 |
|
|
31-May-2017 |
14:28:47 |
571 |
1667.00 |
XLON |
1502403 |
|
|
31-May-2017 |
14:23:51 |
81 |
1666.00 |
XLON |
1477270 |
|
|
31-May-2017 |
14:23:51 |
496 |
1666.00 |
XLON |
1477268 |
|
|
31-May-2017 |
14:23:51 |
626 |
1666.00 |
XLON |
1477266 |
|
|
31-May-2017 |
14:23:12 |
1,218 |
1667.00 |
XLON |
1474276 |
|
|
31-May-2017 |
14:16:04 |
1,391 |
1668.00 |
XLON |
1448153 |
|
|
31-May-2017 |
14:11:03 |
1,431 |
1669.00 |
XLON |
1429986 |
|
|
31-May-2017 |
14:08:28 |
1,061 |
1666.00 |
XLON |
1419465 |
|
|
31-May-2017 |
14:08:23 |
215 |
1666.00 |
XLON |
1419180 |
|
|
31-May-2017 |
14:05:27 |
1,370 |
1668.00 |
XLON |
1406804 |
|
|
31-May-2017 |
13:59:37 |
497 |
1668.00 |
XLON |
1379133 |
|
|
31-May-2017 |
13:59:37 |
736 |
1668.00 |
XLON |
1379135 |
|
|
31-May-2017 |
13:57:52 |
904 |
1669.00 |
XLON |
1371522 |
|
|
31-May-2017 |
13:57:52 |
381 |
1669.00 |
XLON |
1371520 |
|
|
31-May-2017 |
13:54:32 |
119 |
1670.00 |
XLON |
1358120 |
|
|
31-May-2017 |
13:54:32 |
1,059 |
1670.00 |
XLON |
1358118 |
|
|
31-May-2017 |
13:50:57 |
1,413 |
1671.00 |
XLON |
1343544 |
|
|
31-May-2017 |
13:47:26 |
468 |
1672.00 |
XLON |
1329046 |
|
|
31-May-2017 |
13:47:26 |
1,093 |
1672.00 |
XLON |
1329044 |
|
|
31-May-2017 |
13:47:26 |
242 |
1672.00 |
XLON |
1329048 |
|
|
31-May-2017 |
13:47:26 |
1,107 |
1672.00 |
XLON |
1329050 |
|
|
31-May-2017 |
13:43:34 |
1,166 |
1672.00 |
XLON |
1314146 |
|
|
31-May-2017 |
13:43:34 |
1,504 |
1672.00 |
XLON |
1314144 |
|
|
31-May-2017 |
13:26:39 |
1,359 |
1671.00 |
XLON |
1248754 |
|
|
31-May-2017 |
13:21:42 |
1,377 |
1672.00 |
XLON |
1237380 |
|
|
31-May-2017 |
13:16:59 |
1,400 |
1673.00 |
XLON |
1226641 |
|
|
31-May-2017 |
13:11:43 |
1,201 |
1673.00 |
XLON |
1216591 |
|
|
31-May-2017 |
13:11:43 |
130 |
1673.00 |
XLON |
1216589 |
|
|
31-May-2017 |
13:10:04 |
1,303 |
1674.00 |
XLON |
1213756 |
|
|
31-May-2017 |
13:07:53 |
1,413 |
1674.00 |
XLON |
1209485 |
|
|
31-May-2017 |
12:57:29 |
1,195 |
1675.00 |
XLON |
1189941 |
|
|
31-May-2017 |
12:48:06 |
1,249 |
1674.00 |
XLON |
1173317 |
|
|
31-May-2017 |
12:47:23 |
1,420 |
1675.00 |
XLON |
1172044 |
|
|
31-May-2017 |
12:47:23 |
1,164 |
1675.00 |
XLON |
1172042 |
|
|
31-May-2017 |
12:44:06 |
119 |
1675.00 |
XLON |
1166435 |
|
|
31-May-2017 |
12:43:26 |
161 |
1675.00 |
XLON |
1165522 |
|
|
31-May-2017 |
12:42:59 |
670 |
1675.00 |
XLON |
1164778 |
|
|
31-May-2017 |
12:42:59 |
368 |
1675.00 |
XLON |
1164774 |
|
|
31-May-2017 |
12:29:00 |
1,434 |
1675.00 |
XLON |
1143792 |
|
|
31-May-2017 |
12:23:15 |
1,335 |
1676.00 |
XLON |
1136186 |
|
|
31-May-2017 |
12:16:17 |
1,113 |
1675.00 |
XLON |
1126841 |
|
|
31-May-2017 |
12:16:17 |
178 |
1675.00 |
XLON |
1126839 |
|
|
31-May-2017 |
12:11:19 |
1,207 |
1676.00 |
XLON |
1121137 |
|
|
31-May-2017 |
12:11:19 |
1,333 |
1676.00 |
XLON |
1121135 |
|
|
31-May-2017 |
11:56:41 |
1,228 |
1675.00 |
XLON |
1100786 |
|
|
31-May-2017 |
11:47:33 |
309 |
1675.00 |
XLON |
1087744 |
|
|
31-May-2017 |
11:47:33 |
1,100 |
1675.00 |
XLON |
1087742 |
|
|
31-May-2017 |
11:39:24 |
715 |
1674.00 |
XLON |
1075850 |
|
|
31-May-2017 |
11:39:24 |
490 |
1674.00 |
XLON |
1075852 |
|
|
31-May-2017 |
11:36:59 |
1,421 |
1674.00 |
XLON |
1072877 |
|
|
31-May-2017 |
11:36:20 |
29 |
1674.00 |
XLON |
1072276 |
|
|
31-May-2017 |
11:36:20 |
1,374 |
1674.00 |
XLON |
1072274 |
|
|
31-May-2017 |
11:17:50 |
1,343 |
1673.00 |
XLON |
1048261 |
|
|
31-May-2017 |
11:11:19 |
1,423 |
1673.00 |
XLON |
1039543 |
|
|
31-May-2017 |
11:10:05 |
1,209 |
1673.00 |
XLON |
1038111 |
|
|
31-May-2017 |
10:57:51 |
1,307 |
1673.00 |
XLON |
1023674 |
|
|
31-May-2017 |
10:55:21 |
200 |
1674.00 |
XLON |
1020635 |
|
|
31-May-2017 |
10:55:21 |
1,203 |
1674.00 |
XLON |
1020633 |
|
|
31-May-2017 |
10:50:00 |
1,183 |
1675.00 |
XLON |
1013991 |
|
|
31-May-2017 |
10:50:00 |
24 |
1675.00 |
XLON |
1013993 |
|
|
31-May-2017 |
10:39:30 |
695 |
1675.00 |
XLON |
1001896 |
|
|
31-May-2017 |
10:39:30 |
500 |
1675.00 |
XLON |
1001894 |
|
|
31-May-2017 |
10:39:30 |
200 |
1675.00 |
XLON |
1001892 |
|
|
31-May-2017 |
10:39:30 |
18 |
1675.00 |
XLON |
1001890 |
|
|
31-May-2017 |
10:35:51 |
1,327 |
1675.00 |
XLON |
997854 |
|
|
31-May-2017 |
10:35:24 |
976 |
1676.00 |
XLON |
997418 |
|
|
31-May-2017 |
10:35:24 |
240 |
1676.00 |
XLON |
997416 |
|
|
31-May-2017 |
10:26:12 |
1,291 |
1672.00 |
XLON |
983362 |
|
|
31-May-2017 |
10:15:19 |
1,247 |
1671.00 |
XLON |
970917 |
|
|
31-May-2017 |
10:08:27 |
830 |
1673.00 |
XLON |
963670 |
|
|
31-May-2017 |
10:08:27 |
345 |
1673.00 |
XLON |
963668 |
|
|
31-May-2017 |
10:02:35 |
1,441 |
1673.00 |
XLON |
956779 |
|
|
31-May-2017 |
09:57:02 |
542 |
1671.00 |
XLON |
944115 |
|
|
31-May-2017 |
09:57:02 |
107 |
1671.00 |
XLON |
944113 |
|
|
31-May-2017 |
09:56:59 |
486 |
1671.00 |
XLON |
943343 |
|
|
31-May-2017 |
09:56:55 |
65 |
1671.00 |
XLON |
942917 |
|
|
31-May-2017 |
09:56:09 |
233 |
1671.00 |
XLON |
937257 |
|
|
31-May-2017 |
09:48:33 |
1,232 |
1674.00 |
XLON |
894508 |
|
|
31-May-2017 |
09:44:54 |
1,401 |
1675.00 |
XLON |
875811 |
|
|
31-May-2017 |
09:41:14 |
1,598 |
1674.00 |
XLON |
856072 |
|
|
31-May-2017 |
09:41:03 |
1,596 |
1674.00 |
XLON |
854601 |
|
|
31-May-2017 |
09:28:16 |
1,184 |
1673.00 |
XLON |
783943 |
|
|
31-May-2017 |
09:24:04 |
1,664 |
1673.00 |
XLON |
776554 |
|
|
31-May-2017 |
09:09:43 |
1,331 |
1672.00 |
XLON |
752630 |
|
|
31-May-2017 |
09:08:43 |
60 |
1672.00 |
XLON |
751142 |
|
|
31-May-2017 |
09:08:43 |
1,152 |
1672.00 |
XLON |
751140 |
|
|
31-May-2017 |
09:00:51 |
1,383 |
1669.00 |
XLON |
737951 |
|
|
31-May-2017 |
08:53:53 |
362 |
1669.00 |
XLON |
720899 |
|
|
31-May-2017 |
08:53:53 |
766 |
1669.00 |
XLON |
720903 |
|
|
31-May-2017 |
08:53:53 |
96 |
1669.00 |
XLON |
720901 |
|
|
31-May-2017 |
08:48:53 |
1,447 |
1670.00 |
XLON |
709016 |
|
|
31-May-2017 |
08:47:25 |
1,288 |
1669.00 |
XLON |
705938 |
|
|
31-May-2017 |
08:45:01 |
1,698 |
1670.00 |
XLON |
701769 |
|
|
31-May-2017 |
08:36:44 |
1,379 |
1670.00 |
XLON |
685488 |
|
|
31-May-2017 |
08:36:02 |
1,411 |
1671.00 |
XLON |
684114 |
|
|
31-May-2017 |
08:29:43 |
1,213 |
1668.00 |
XLON |
672259 |
|
|
31-May-2017 |
08:21:27 |
855 |
1668.00 |
XLON |
657985 |
|
|
31-May-2017 |
08:21:27 |
323 |
1668.00 |
XLON |
657983 |
|
|
31-May-2017 |
08:15:25 |
1,274 |
1670.00 |
XLON |
647687 |
|
|
31-May-2017 |
08:13:38 |
193 |
1671.00 |
XLON |
644277 |
|
|
31-May-2017 |
08:13:38 |
1,225 |
1671.00 |
XLON |
644275 |
|
|
31-May-2017 |
08:09:43 |
1,279 |
1671.00 |
XLON |
638819 |
|
|
31-May-2017 |
08:04:22 |
1,344 |
1668.00 |
XLON |
624863 |
|
|
31-May-2017 |
07:58:17 |
1,417 |
1667.00 |
XLON |
607484 |
|
|
31-May-2017 |
07:55:56 |
1,200 |
1667.00 |
XLON |
597464 |
|
|
31-May-2017 |
07:53:57 |
1,433 |
1668.00 |
XLON |
590479 |
|
|
31-May-2017 |
07:49:16 |
898 |
1669.00 |
XLON |
577855 |
|
|
31-May-2017 |
07:47:20 |
461 |
1669.00 |
XLON |
572536 |
|
|
31-May-2017 |
07:42:20 |
1,421 |
1668.00 |
XLON |
560363 |
|
|
31-May-2017 |
07:35:51 |
1,310 |
1667.00 |
XLON |
544659 |
|
|
31-May-2017 |
07:31:55 |
1,155 |
1667.00 |
XLON |
534881 |
|
|
31-May-2017 |
07:31:55 |
151 |
1667.00 |
XLON |
534879 |
|
|
31-May-2017 |
07:29:09 |
1,205 |
1666.00 |
XLON |
528758 |
|
|
31-May-2017 |
07:26:05 |
691 |
1668.00 |
XLON |
521885 |
|
|
31-May-2017 |
07:26:05 |
500 |
1668.00 |
XLON |
521883 |
|
|
31-May-2017 |
07:23:58 |
1,374 |
1667.00 |
XLON |
517143 |
|
|
31-May-2017 |
07:21:14 |
1,338 |
1667.00 |
XLON |
511315 |
|
|
31-May-2017 |
07:15:55 |
316 |
1664.00 |
XLON |
498821 |
|
|
31-May-2017 |
07:15:55 |
1,060 |
1664.00 |
XLON |
498823 |
|
|
31-May-2017 |
07:15:41 |
1,290 |
1665.00 |
XLON |
498254 |
|
|
31-May-2017 |
07:13:05 |
599 |
1663.00 |
XLON |
492744 |
|
|
31-May-2017 |
07:13:05 |
847 |
1663.00 |
XLON |
492742 |
|
|
31-May-2017 |
07:07:00 |
1,411 |
1660.00 |
XLON |
479306 |
|
|
31-May-2017 |
07:04:37 |
1,339 |
1658.00 |
XLON |
473820 |
|
|
31-May-2017 |
07:02:24 |
468 |
1656.00 |
XLON |
469002 |
|
|
31-May-2017 |
07:02:24 |
754 |
1656.00 |
XLON |
469000 |
|
|
31-May-2017 |
07:00:21 |
1,453 |
1654.00 |
XLON |
463163 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
31 May 2017 |
|
Number of ordinary shares purchased: |
128,156 |
|
Volume weighted average price paid per share (€): |
18.4137 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
31-May-2017 |
15:27:54 |
840 |
18.45 |
XAMS |
1813068 |
|
|
31-May-2017 |
15:27:54 |
248 |
18.45 |
XAMS |
1813066 |
|
|
31-May-2017 |
15:27:54 |
2 |
18.45 |
XAMS |
1813064 |
|
|
31-May-2017 |
15:27:54 |
221 |
18.45 |
XAMS |
1813062 |
|
|
31-May-2017 |
15:25:28 |
306 |
18.455 |
XAMS |
1798213 |
|
|
31-May-2017 |
15:25:28 |
400 |
18.455 |
XAMS |
1798211 |
|
|
31-May-2017 |
15:25:28 |
5 |
18.455 |
XAMS |
1798209 |
|
|
31-May-2017 |
15:24:20 |
754 |
18.465 |
XAMS |
1789595 |
|
|
31-May-2017 |
15:24:20 |
744 |
18.465 |
XAMS |
1789593 |
|
|
31-May-2017 |
15:22:03 |
780 |
18.46 |
XAMS |
1773884 |
|
|
31-May-2017 |
15:20:44 |
643 |
18.475 |
XAMS |
1764188 |
|
|
31-May-2017 |
15:20:00 |
961 |
18.475 |
XAMS |
1758352 |
|
|
31-May-2017 |
15:18:10 |
124 |
18.47 |
XAMS |
1745422 |
|
|
31-May-2017 |
15:18:10 |
1299 |
18.47 |
XAMS |
1745420 |
|
|
31-May-2017 |
15:13:52 |
740 |
18.45 |
XAMS |
1715313 |
|
|
31-May-2017 |
15:13:52 |
34 |
18.45 |
XAMS |
1715311 |
|
|
31-May-2017 |
15:13:49 |
197 |
18.45 |
XAMS |
1714774 |
|
|
31-May-2017 |
15:13:48 |
457 |
18.45 |
XAMS |
1714706 |
|
|
31-May-2017 |
15:11:25 |
659 |
18.465 |
XAMS |
1700226 |
|
|
31-May-2017 |
15:10:50 |
11 |
18.47 |
XAMS |
1696744 |
|
|
31-May-2017 |
15:10:50 |
114 |
18.47 |
XAMS |
1696742 |
|
|
31-May-2017 |
15:10:50 |
67 |
18.47 |
XAMS |
1696740 |
|
|
31-May-2017 |
15:10:50 |
586 |
18.47 |
XAMS |
1696738 |
|
|
31-May-2017 |
15:10:50 |
193 |
18.47 |
XAMS |
1696736 |
|
|
31-May-2017 |
15:10:50 |
583 |
18.47 |
XAMS |
1696734 |
|
|
31-May-2017 |
15:10:50 |
707 |
18.47 |
XAMS |
1696732 |
|
|
31-May-2017 |
15:06:01 |
1651 |
18.455 |
XAMS |
1672695 |
|
|
31-May-2017 |
14:59:22 |
358 |
18.43 |
XAMS |
1634054 |
|
|
31-May-2017 |
14:59:22 |
148 |
18.43 |
XAMS |
1634052 |
|
|
31-May-2017 |
14:59:22 |
222 |
18.43 |
XAMS |
1634050 |
|
|
31-May-2017 |
14:57:21 |
34 |
18.42 |
XAMS |
1626034 |
|
|
31-May-2017 |
14:57:21 |
660 |
18.42 |
XAMS |
1626032 |
|
|
31-May-2017 |
14:57:21 |
892 |
18.425 |
XAMS |
1625992 |
|
|
31-May-2017 |
14:55:06 |
1914 |
18.425 |
XAMS |
1616522 |
|
|
31-May-2017 |
14:55:06 |
64 |
18.425 |
XAMS |
1616524 |
|
|
31-May-2017 |
14:46:21 |
666 |
18.38 |
XAMS |
1578922 |
|
|
31-May-2017 |
14:45:18 |
706 |
18.39 |
XAMS |
1573473 |
|
|
31-May-2017 |
14:44:30 |
730 |
18.395 |
XAMS |
1569411 |
|
|
31-May-2017 |
14:43:33 |
596 |
18.395 |
XAMS |
1564476 |
|
|
31-May-2017 |
14:43:33 |
439 |
18.395 |
XAMS |
1564474 |
|
|
31-May-2017 |
14:37:04 |
735 |
18.375 |
XAMS |
1537706 |
|
|
31-May-2017 |
14:36:38 |
152 |
18.37 |
XAMS |
1535547 |
|
|
31-May-2017 |
14:36:38 |
288 |
18.37 |
XAMS |
1535549 |
|
|
31-May-2017 |
14:35:11 |
769 |
18.375 |
XAMS |
1529380 |
|
|
31-May-2017 |
14:29:57 |
761 |
18.355 |
XAMS |
1506758 |
|
|
31-May-2017 |
14:28:50 |
424 |
18.36 |
XAMS |
1502496 |
|
|
31-May-2017 |
14:28:50 |
244 |
18.36 |
XAMS |
1502494 |
|
|
31-May-2017 |
14:28:33 |
125 |
18.365 |
XAMS |
1501504 |
|
|
31-May-2017 |
14:28:33 |
580 |
18.365 |
XAMS |
1501502 |
|
|
31-May-2017 |
14:23:57 |
647 |
18.345 |
XAMS |
1477708 |
|
|
31-May-2017 |
14:21:36 |
271 |
18.355 |
XAMS |
1468864 |
|
|
31-May-2017 |
14:21:21 |
383 |
18.355 |
XAMS |
1467901 |
|
|
31-May-2017 |
14:20:10 |
705 |
18.365 |
XAMS |
1463196 |
|
|
31-May-2017 |
14:16:42 |
674 |
18.37 |
XAMS |
1450686 |
|
|
31-May-2017 |
14:16:05 |
733 |
18.37 |
XAMS |
1448226 |
|
|
31-May-2017 |
14:12:24 |
676 |
18.375 |
XAMS |
1434669 |
|
|
31-May-2017 |
14:11:15 |
686 |
18.36 |
XAMS |
1430944 |
|
|
31-May-2017 |
14:08:49 |
706 |
18.335 |
XAMS |
1421215 |
|
|
31-May-2017 |
14:05:04 |
312 |
18.355 |
XAMS |
1404783 |
|
|
31-May-2017 |
14:05:04 |
400 |
18.355 |
XAMS |
1404781 |
|
|
31-May-2017 |
14:05:04 |
659 |
18.355 |
XAMS |
1404762 |
|
|
31-May-2017 |
14:01:06 |
768 |
18.33 |
XAMS |
1387203 |
|
|
31-May-2017 |
13:58:16 |
748 |
18.365 |
XAMS |
1372870 |
|
|
31-May-2017 |
13:58:16 |
10 |
18.365 |
XAMS |
1372847 |
|
|
31-May-2017 |
13:56:50 |
400 |
18.385 |
XAMS |
1367355 |
|
|
31-May-2017 |
13:54:30 |
742 |
18.41 |
XAMS |
1357994 |
|
|
31-May-2017 |
13:54:28 |
762 |
18.415 |
XAMS |
1357886 |
|
|
31-May-2017 |
13:50:25 |
648 |
18.425 |
XAMS |
1340973 |
|
|
31-May-2017 |
13:49:53 |
682 |
18.43 |
XAMS |
1338673 |
|
|
31-May-2017 |
13:49:42 |
772 |
18.435 |
XAMS |
1337860 |
|
|
31-May-2017 |
13:47:30 |
656 |
18.42 |
XAMS |
1329301 |
|
|
31-May-2017 |
13:47:30 |
39 |
18.42 |
XAMS |
1329303 |
|
|
31-May-2017 |
13:46:56 |
270 |
18.41 |
XAMS |
1326937 |
|
|
31-May-2017 |
13:46:31 |
347 |
18.41 |
XAMS |
1324338 |
|
|
31-May-2017 |
13:46:28 |
85 |
18.41 |
XAMS |
1324215 |
|
|
31-May-2017 |
13:43:34 |
1133 |
18.41 |
XAMS |
1313998 |
|
|
31-May-2017 |
13:42:21 |
1302 |
18.41 |
XAMS |
1309001 |
|
|
31-May-2017 |
13:35:10 |
643 |
18.385 |
XAMS |
1282933 |
|
|
31-May-2017 |
13:33:13 |
208 |
18.385 |
XAMS |
1275294 |
|
|
31-May-2017 |
13:33:13 |
400 |
18.385 |
XAMS |
1275292 |
|
|
31-May-2017 |
13:33:13 |
400 |
18.385 |
XAMS |
1275290 |
|
|
31-May-2017 |
13:31:13 |
276 |
18.38 |
XAMS |
1266906 |
|
|
31-May-2017 |
13:31:13 |
400 |
18.38 |
XAMS |
1266904 |
|
|
31-May-2017 |
13:26:39 |
468 |
18.39 |
XAMS |
1248761 |
|
|
31-May-2017 |
13:26:39 |
244 |
18.39 |
XAMS |
1248759 |
|
|
31-May-2017 |
13:23:54 |
191 |
18.39 |
XAMS |
1242659 |
|
|
31-May-2017 |
13:23:54 |
586 |
18.39 |
XAMS |
1242657 |
|
|
31-May-2017 |
13:21:10 |
330 |
18.4 |
XAMS |
1236249 |
|
|
31-May-2017 |
13:20:17 |
342 |
18.4 |
XAMS |
1234397 |
|
|
31-May-2017 |
13:16:51 |
217 |
18.41 |
XAMS |
1226111 |
|
|
31-May-2017 |
13:16:51 |
496 |
18.41 |
XAMS |
1226109 |
|
|
31-May-2017 |
13:15:30 |
77 |
18.41 |
XAMS |
1223854 |
|
|
31-May-2017 |
13:14:39 |
647 |
18.41 |
XAMS |
1222172 |
|
|
31-May-2017 |
13:09:25 |
29 |
18.435 |
XAMS |
1212546 |
|
|
31-May-2017 |
13:09:25 |
739 |
18.435 |
XAMS |
1212544 |
|
|
31-May-2017 |
13:09:25 |
116 |
18.435 |
XAMS |
1212542 |
|
|
31-May-2017 |
13:09:25 |
614 |
18.435 |
XAMS |
1212531 |
|
|
31-May-2017 |
13:09:25 |
53 |
18.435 |
XAMS |
1212529 |
|
|
31-May-2017 |
13:08:30 |
578 |
18.435 |
XAMS |
1210705 |
|
|
31-May-2017 |
13:03:30 |
672 |
18.435 |
XAMS |
1201815 |
|
|
31-May-2017 |
13:02:55 |
62 |
18.435 |
XAMS |
1200478 |
|
|
31-May-2017 |
12:57:35 |
526 |
18.45 |
XAMS |
1190117 |
|
|
31-May-2017 |
12:57:35 |
211 |
18.45 |
XAMS |
1190115 |
|
|
31-May-2017 |
12:57:29 |
761 |
18.455 |
XAMS |
1189943 |
|
|
31-May-2017 |
12:57:29 |
5 |
18.455 |
XAMS |
1189945 |
|
|
31-May-2017 |
12:50:02 |
698 |
18.44 |
XAMS |
1176663 |
|
|
31-May-2017 |
12:47:26 |
333 |
18.445 |
XAMS |
1172096 |
|
|
31-May-2017 |
12:47:26 |
103 |
18.445 |
XAMS |
1172094 |
|
|
31-May-2017 |
12:47:26 |
220 |
18.445 |
XAMS |
1172092 |
|
|
31-May-2017 |
12:47:26 |
31 |
18.445 |
XAMS |
1172090 |
|
|
31-May-2017 |
12:47:00 |
486 |
18.445 |
XAMS |
1171509 |
|
|
31-May-2017 |
12:47:00 |
7 |
18.445 |
XAMS |
1171507 |
|
|
31-May-2017 |
12:47:00 |
170 |
18.445 |
XAMS |
1171505 |
|
|
31-May-2017 |
12:47:00 |
208 |
18.445 |
XAMS |
1171503 |
|
|
31-May-2017 |
12:44:30 |
490 |
18.445 |
XAMS |
1166910 |
|
|
31-May-2017 |
12:39:43 |
688 |
18.45 |
XAMS |
1160119 |
|
|
31-May-2017 |
12:39:43 |
13 |
18.45 |
XAMS |
1160117 |
|
|
31-May-2017 |
12:33:58 |
240 |
18.445 |
XAMS |
1151965 |
|
|
31-May-2017 |
12:33:58 |
521 |
18.445 |
XAMS |
1151963 |
|
|
31-May-2017 |
12:29:51 |
344 |
18.435 |
XAMS |
1145401 |
|
|
31-May-2017 |
12:29:51 |
400 |
18.435 |
XAMS |
1145399 |
|
|
31-May-2017 |
12:28:26 |
64 |
18.445 |
XAMS |
1142974 |
|
|
31-May-2017 |
12:28:26 |
703 |
18.445 |
XAMS |
1142972 |
|
|
31-May-2017 |
12:23:16 |
753 |
18.445 |
XAMS |
1136205 |
|
|
31-May-2017 |
12:22:00 |
583 |
18.435 |
XAMS |
1134249 |
|
|
31-May-2017 |
12:13:43 |
763 |
18.44 |
XAMS |
1124033 |
|
|
31-May-2017 |
12:11:33 |
640 |
18.44 |
XAMS |
1121419 |
|
|
31-May-2017 |
12:06:00 |
383 |
18.435 |
XAMS |
1113078 |
|
|
31-May-2017 |
12:05:07 |
46 |
18.435 |
XAMS |
1112043 |
|
|
31-May-2017 |
12:05:07 |
206 |
18.435 |
XAMS |
1112041 |
|
|
31-May-2017 |
12:02:33 |
692 |
18.435 |
XAMS |
1108979 |
|
|
31-May-2017 |
12:02:33 |
93 |
18.435 |
XAMS |
1108977 |
|
|
31-May-2017 |
11:56:39 |
229 |
18.44 |
XAMS |
1100741 |
|
|
31-May-2017 |
11:56:39 |
400 |
18.44 |
XAMS |
1100739 |
|
|
31-May-2017 |
11:56:39 |
149 |
18.44 |
XAMS |
1100737 |
|
|
31-May-2017 |
11:56:29 |
722 |
18.445 |
XAMS |
1100507 |
|
|
31-May-2017 |
11:55:50 |
782 |
18.45 |
XAMS |
1099726 |
|
|
31-May-2017 |
11:47:42 |
709 |
18.445 |
XAMS |
1088083 |
|
|
31-May-2017 |
11:45:05 |
200 |
18.43 |
XAMS |
1083110 |
|
|
31-May-2017 |
11:45:00 |
210 |
18.43 |
XAMS |
1082938 |
|
|
31-May-2017 |
11:42:31 |
413 |
18.43 |
XAMS |
1079956 |
|
|
31-May-2017 |
11:42:00 |
342 |
18.43 |
XAMS |
1079170 |
|
|
31-May-2017 |
11:39:09 |
650 |
18.435 |
XAMS |
1075603 |
|
|
31-May-2017 |
11:34:35 |
692 |
18.435 |
XAMS |
1070270 |
|
|
31-May-2017 |
11:34:35 |
673 |
18.435 |
XAMS |
1070268 |
|
|
31-May-2017 |
11:29:46 |
768 |
18.435 |
XAMS |
1064288 |
|
|
31-May-2017 |
11:29:46 |
64 |
18.435 |
XAMS |
1064286 |
|
|
31-May-2017 |
11:28:59 |
2 |
18.435 |
XAMS |
1063383 |
|
|
31-May-2017 |
11:18:41 |
748 |
18.435 |
XAMS |
1049390 |
|
|
31-May-2017 |
11:16:35 |
759 |
18.44 |
XAMS |
1046389 |
|
|
31-May-2017 |
11:07:11 |
652 |
18.44 |
XAMS |
1035019 |
|
|
31-May-2017 |
11:05:31 |
677 |
18.44 |
XAMS |
1033515 |
|
|
31-May-2017 |
11:00:41 |
756 |
18.43 |
XAMS |
1027898 |
|
|
31-May-2017 |
10:56:41 |
686 |
18.44 |
XAMS |
1022461 |
|
|
31-May-2017 |
10:55:11 |
673 |
18.45 |
XAMS |
1020347 |
|
|
31-May-2017 |
10:49:03 |
400 |
18.465 |
XAMS |
1013060 |
|
|
31-May-2017 |
10:49:03 |
346 |
18.465 |
XAMS |
1013062 |
|
|
31-May-2017 |
10:48:54 |
491 |
18.465 |
XAMS |
1012889 |
|
|
31-May-2017 |
10:44:58 |
295 |
18.465 |
XAMS |
1008316 |
|
|
31-May-2017 |
10:40:43 |
35 |
18.475 |
XAMS |
1003449 |
|
|
31-May-2017 |
10:40:43 |
40 |
18.475 |
XAMS |
1003447 |
|
|
31-May-2017 |
10:40:43 |
562 |
18.475 |
XAMS |
1003445 |
|
|
31-May-2017 |
10:35:46 |
306 |
18.485 |
XAMS |
997758 |
|
|
31-May-2017 |
10:35:25 |
400 |
18.485 |
XAMS |
997442 |
|
|
31-May-2017 |
10:35:16 |
636 |
18.49 |
XAMS |
997257 |
|
|
31-May-2017 |
10:30:47 |
681 |
18.44 |
XAMS |
988357 |
|
|
31-May-2017 |
10:28:03 |
429 |
18.44 |
XAMS |
985539 |
|
|
31-May-2017 |
10:28:03 |
242 |
18.44 |
XAMS |
985537 |
|
|
31-May-2017 |
10:26:12 |
298 |
18.44 |
XAMS |
983367 |
|
|
31-May-2017 |
10:26:12 |
471 |
18.44 |
XAMS |
983365 |
|
|
31-May-2017 |
10:17:26 |
556 |
18.435 |
XAMS |
973325 |
|
|
31-May-2017 |
10:17:26 |
114 |
18.435 |
XAMS |
973323 |
|
|
31-May-2017 |
10:14:30 |
764 |
18.43 |
XAMS |
970116 |
|
|
31-May-2017 |
10:08:32 |
735 |
18.445 |
XAMS |
963813 |
|
|
31-May-2017 |
10:03:59 |
644 |
18.425 |
XAMS |
958656 |
|
|
31-May-2017 |
10:01:09 |
701 |
18.425 |
XAMS |
954752 |
|
|
31-May-2017 |
09:55:23 |
5 |
18.42 |
XAMS |
932548 |
|
|
31-May-2017 |
09:55:23 |
400 |
18.42 |
XAMS |
932539 |
|
|
31-May-2017 |
09:55:23 |
323 |
18.42 |
XAMS |
932537 |
|
|
31-May-2017 |
09:54:49 |
33 |
18.42 |
XAMS |
928816 |
|
|
31-May-2017 |
09:50:44 |
675 |
18.425 |
XAMS |
906656 |
|
|
31-May-2017 |
09:47:44 |
692 |
18.425 |
XAMS |
890475 |
|
|
31-May-2017 |
09:44:51 |
704 |
18.435 |
XAMS |
875604 |
|
|
31-May-2017 |
09:41:14 |
265 |
18.435 |
XAMS |
856074 |
|
|
31-May-2017 |
09:41:00 |
493 |
18.435 |
XAMS |
854417 |
|
|
31-May-2017 |
09:40:34 |
783 |
18.435 |
XAMS |
851739 |
|
|
31-May-2017 |
09:39:02 |
844 |
18.44 |
XAMS |
842505 |
|
|
31-May-2017 |
09:27:34 |
653 |
18.41 |
XAMS |
782359 |
|
|
31-May-2017 |
09:23:51 |
754 |
18.41 |
XAMS |
776077 |
|
|
31-May-2017 |
09:19:55 |
670 |
18.405 |
XAMS |
769055 |
|
|
31-May-2017 |
09:17:16 |
651 |
18.405 |
XAMS |
764536 |
|
|
31-May-2017 |
09:15:40 |
659 |
18.4 |
XAMS |
762048 |
|
|
31-May-2017 |
09:10:15 |
741 |
18.39 |
XAMS |
754099 |
|
|
31-May-2017 |
09:09:47 |
319 |
18.395 |
XAMS |
752781 |
|
|
31-May-2017 |
09:09:47 |
400 |
18.395 |
XAMS |
752779 |
|
|
31-May-2017 |
09:09:47 |
497 |
18.395 |
XAMS |
752777 |
|
|
31-May-2017 |
09:09:47 |
273 |
18.395 |
XAMS |
752775 |
|
|
31-May-2017 |
09:01:39 |
385 |
18.35 |
XAMS |
739076 |
|
|
31-May-2017 |
09:01:39 |
278 |
18.35 |
XAMS |
739074 |
|
|
31-May-2017 |
08:57:11 |
764 |
18.355 |
XAMS |
727243 |
|
|
31-May-2017 |
08:54:15 |
400 |
18.36 |
XAMS |
721466 |
|
|
31-May-2017 |
08:50:28 |
494 |
18.37 |
XAMS |
713835 |
|
|
31-May-2017 |
08:50:28 |
214 |
18.37 |
XAMS |
713833 |
|
|
31-May-2017 |
08:47:24 |
271 |
18.37 |
XAMS |
705816 |
|
|
31-May-2017 |
08:47:24 |
400 |
18.37 |
XAMS |
705814 |
|
|
31-May-2017 |
08:47:24 |
361 |
18.37 |
XAMS |
705806 |
|
|
31-May-2017 |
08:47:24 |
256 |
18.37 |
XAMS |
705802 |
|
|
31-May-2017 |
08:47:24 |
44 |
18.37 |
XAMS |
705778 |
|
|
31-May-2017 |
08:45:18 |
686 |
18.37 |
XAMS |
702209 |
|
|
31-May-2017 |
08:39:14 |
675 |
18.38 |
XAMS |
690082 |
|
|
31-May-2017 |
08:36:48 |
715 |
18.395 |
XAMS |
685614 |
|
|
31-May-2017 |
08:36:02 |
366 |
18.4 |
XAMS |
684118 |
|
|
31-May-2017 |
08:36:02 |
394 |
18.4 |
XAMS |
684116 |
|
|
31-May-2017 |
08:31:38 |
84 |
18.4 |
XAMS |
675606 |
|
|
31-May-2017 |
08:31:04 |
700 |
18.4 |
XAMS |
674631 |
|
|
31-May-2017 |
08:28:46 |
366 |
18.41 |
XAMS |
670797 |
|
|
31-May-2017 |
08:28:46 |
372 |
18.41 |
XAMS |
670795 |
|
|
31-May-2017 |
08:26:54 |
370 |
18.41 |
XAMS |
667558 |
|
|
31-May-2017 |
08:23:26 |
500 |
18.405 |
XAMS |
661683 |
|
|
31-May-2017 |
08:23:19 |
139 |
18.405 |
XAMS |
661502 |
|
|
31-May-2017 |
08:21:26 |
689 |
18.415 |
XAMS |
657937 |
|
|
31-May-2017 |
08:21:20 |
29 |
18.415 |
XAMS |
657717 |
|
|
31-May-2017 |
08:18:01 |
658 |
18.425 |
XAMS |
651979 |
|
|
31-May-2017 |
08:15:07 |
676 |
18.45 |
XAMS |
647013 |
|
|
31-May-2017 |
08:12:22 |
759 |
18.455 |
XAMS |
642405 |
|
|
31-May-2017 |
08:11:23 |
167 |
18.455 |
XAMS |
640991 |
|
|
31-May-2017 |
08:11:23 |
510 |
18.455 |
XAMS |
640993 |
|
|
31-May-2017 |
08:08:01 |
376 |
18.435 |
XAMS |
630538 |
|
|
31-May-2017 |
08:08:01 |
387 |
18.435 |
XAMS |
630536 |
|
|
31-May-2017 |
08:04:22 |
433 |
18.425 |
XAMS |
624865 |
|
|
31-May-2017 |
08:04:21 |
338 |
18.425 |
XAMS |
624837 |
|
|
31-May-2017 |
08:04:18 |
711 |
18.43 |
XAMS |
624776 |
|
|
31-May-2017 |
08:01:14 |
655 |
18.425 |
XAMS |
620231 |
|
|
31-May-2017 |
07:58:03 |
758 |
18.41 |
XAMS |
606423 |
|
|
31-May-2017 |
07:53:13 |
769 |
18.425 |
XAMS |
588594 |
|
|
31-May-2017 |
07:51:04 |
641 |
18.42 |
XAMS |
582445 |
|
|
31-May-2017 |
07:51:04 |
55 |
18.42 |
XAMS |
582443 |
|
|
31-May-2017 |
07:49:15 |
660 |
18.435 |
XAMS |
577805 |
|
|
31-May-2017 |
07:49:14 |
72 |
18.44 |
XAMS |
577728 |
|
|
31-May-2017 |
07:49:14 |
605 |
18.44 |
XAMS |
577726 |
|
|
31-May-2017 |
07:42:10 |
340 |
18.435 |
XAMS |
559979 |
|
|
31-May-2017 |
07:42:10 |
322 |
18.435 |
XAMS |
559981 |
|
|
31-May-2017 |
07:39:40 |
650 |
18.425 |
XAMS |
554686 |
|
|
31-May-2017 |
07:36:29 |
468 |
18.4 |
XAMS |
546628 |
|
|
31-May-2017 |
07:36:29 |
173 |
18.4 |
XAMS |
546626 |
|
|
31-May-2017 |
07:36:29 |
100 |
18.4 |
XAMS |
546624 |
|
|
31-May-2017 |
07:36:03 |
683 |
18.415 |
XAMS |
545167 |
|
|
31-May-2017 |
07:31:55 |
394 |
18.415 |
XAMS |
534891 |
|
|
31-May-2017 |
07:31:55 |
315 |
18.415 |
XAMS |
534887 |
|
|
31-May-2017 |
07:31:55 |
635 |
18.42 |
XAMS |
534883 |
|
|
31-May-2017 |
07:27:20 |
754 |
18.405 |
XAMS |
524405 |
|
|
31-May-2017 |
07:25:41 |
5 |
18.43 |
XAMS |
521060 |
|
|
31-May-2017 |
07:25:41 |
598 |
18.43 |
XAMS |
521058 |
|
|
31-May-2017 |
07:25:41 |
46 |
18.43 |
XAMS |
521056 |
|
|
31-May-2017 |
07:24:22 |
638 |
18.405 |
XAMS |
517962 |
|
|
31-May-2017 |
07:21:54 |
763 |
18.4 |
XAMS |
512876 |
|
|
31-May-2017 |
07:21:24 |
369 |
18.405 |
XAMS |
511744 |
|
|
31-May-2017 |
07:21:24 |
95 |
18.405 |
XAMS |
511742 |
|
|
31-May-2017 |
07:21:24 |
313 |
18.405 |
XAMS |
511746 |
|
|
31-May-2017 |
07:16:16 |
365 |
18.36 |
XAMS |
499859 |
|
|
31-May-2017 |
07:16:16 |
400 |
18.36 |
XAMS |
499857 |
|
|
31-May-2017 |
07:15:46 |
635 |
18.365 |
XAMS |
498452 |
|
|
31-May-2017 |
07:12:59 |
110 |
18.355 |
XAMS |
492433 |
|
|
31-May-2017 |
07:12:59 |
674 |
18.355 |
XAMS |
492431 |
|
|
31-May-2017 |
07:11:02 |
384 |
18.345 |
XAMS |
488722 |
|
|
31-May-2017 |
07:11:02 |
400 |
18.345 |
XAMS |
488720 |
|
|
31-May-2017 |
07:11:02 |
527 |
18.345 |
XAMS |
488716 |
|
|
31-May-2017 |
07:11:02 |
355 |
18.345 |
XAMS |
488714 |
|
|
31-May-2017 |
07:08:50 |
720 |
18.315 |
XAMS |
483817 |
|
|
31-May-2017 |
07:04:37 |
694 |
18.275 |
XAMS |
473818 |
|
|
31-May-2017 |
07:04:36 |
741 |
18.285 |
XAMS |
473790 |
|
|
31-May-2017 |
07:04:36 |
777 |
18.285 |
XAMS |
473739 |
|
|
31-May-2017 |
07:00:25 |
655 |
18.275 |
XAMS |
464204 |
|
|
31-May-2017 |
07:00:25 |
722 |
18.285 |
XAMS |
464193 |
This information is provided by RNS
Latest directors dealings
- 1 day ago IntegraFin Holding
- 1 day ago Spirent Communications
- 1 day ago CRH (CDI)
- 1 day ago Bezant Resources
- 1 day ago EJF Investments Ltd NPV